Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000042 | ... | ... | 12.78 | 0.12 | 12.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000564 |
| 0.000011 | ... | ... | 12.53 | 0.12 | 12.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000564 |
| 0.000067 | ... | ... | 12.28 | 0.12 | 12.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000564 |
| 0.000126 | ... | ... | 12.03 | 0.12 | 12.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000564 |
| 0.000186 | ... | ... | 11.78 | 0.12 | 11.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000564 |
| 0.00025 | ... | ... | 11.53 | 0.12 | 11.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000563 |
| 0.000315 | ... | ... | 11.28 | 0.12 | 11.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000562 |
| 0.000382 | ... | ... | 11.03 | 0.12 | 11.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000561 |
| 0.000453 | ... | ... | 10.78 | 0.12 | 10.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00056 |
| 0.000526 | ... | ... | 10.53 | 0.12 | 10.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000559 |
| 0.000603 | ... | ... | 10.28 | 0.12 | 10.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000558 |
| 0.000685 | ... | ... | 10.03 | 0.12 | 10.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000556 |
| 0.000774 | ... | ... | 9.78 | 0.12 | 9.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000554 |
| 0.000876 | ... | ... | 9.53 | 0.12 | 9.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000553 |
| 0.000939 | ... | ... | 9.28 | 0.12 | 9.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000551 |
| 0.000915 | ... | ... | 9.03 | 0.12 | 9.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000549 |
| 0.00089 | ... | ... | 8.78 | 0.12 | 8.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000547 |
| 0.000865 | ... | ... | 8.53 | 0.12 | 8.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000545 |
| 0.00084 | ... | ... | 8.28 | 0.12 | 8.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000543 |
| 0.000815 | ... | ... | 8.03 | 0.12 | 8.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00054 |
| 0.00079 | ... | ... | 7.78 | 0.12 | 7.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000538 |
| 0.000765 | ... | ... | 7.53 | 0.12 | 7.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000535 |
| 0.00074 | ... | ... | 7.28 | 0.12 | 7.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000533 |
| 0.000715 | ... | ... | 7.03 | 0.12 | 7.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00053 |
| 0.000691 | ... | ... | 6.78 | 0.12 | 6.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000527 |
| 0.000666 | ... | ... | 6.53 | 0.12 | 6.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000524 |
| 0.000641 | ... | ... | 6.28 | 0.12 | 6.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000521 |
| 0.000616 | ... | ... | 6.03 | 0.12 | 6.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000517 |
| 0.000591 | ... | ... | 5.78 | 0.12 | 5.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000514 |
| 0.000566 | ... | ... | 5.53 | 0.12 | 5.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00051 |
| 0.000541 | ... | ... | 5.28 | 0.12 | 5.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000506 |
| 0.000516 | ... | ... | 5.03 | 0.12 | 5.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000502 |
| 0.000492 | ... | ... | 4.78 | 0.12 | 4.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000498 |
| 0.000467 | ... | ... | 4.53 | 0.12 | 4.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000494 |
| 0.000442 | ... | ... | 4.28 | 0.12 | 4.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000489 |
| 0.000417 | ... | ... | 4.03 | 0.12 | 4.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000484 |
| 0.000392 | ... | ... | 3.78 | 0.12 | 3.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000479 |
| 0.000367 | ... | ... | 3.53 | 0.12 | 3.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000473 |
| 0.000342 | ... | ... | 3.28 | 0.12 | 3.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000467 |
| 0.000317 | ... | ... | 3.03 | 0.12 | 3.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000461 |
| 0.000293 | ... | ... | 2.78 | 0.12 | 2.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000454 |
| 0.000268 | ... | ... | 2.53 | 0.12 | 2.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000446 |
| 0.000243 | ... | ... | 2.28 | 0.12 | 2.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000438 |
| 0.000218 | ... | ... | 2.03 | 0.12 | 2.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000429 |
| 0.000193 | ... | ... | 1.78 | 0.12 | 1.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000419 |
| 0.000168 | ... | ... | 1.53 | 0.12 | 1.65 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000407 |
| 0.000143 | ... | ... | 1.28 | 0.12 | 1.40 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000394 |
| 0.000118 | ... | ... | 1.04 | 0.11 | 1.15 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000648 |
| 0.000094 | ... | ... | 0.80 | 0.12 | 0.92 | 1450 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001025 |
| -0.00015 | ... | ... | 0.59 | 0.10 | 0.69 | 1475 | 0.04 | -0.02 | 0.06 | ... | ... | -0.00154 |
| -0.001338 | ... | ... | 0.40 | 0.08 | 0.48 | 1500 | 0.08 | -0.04 | 0.12 | ... | ... | -0.002148 |
| -0.002204 | ... | ... | 0.25 | 0.06 | 0.31 | 1525 | 0.16 | -0.06 | 0.22 | 0.24 | 0.15 | -0.00274 |
| -0.002567 | ... | ... | 0.15 | 0.04 | 0.19 | 1550 | 0.29 | -0.08 | 0.37 | 0.24 | 0.24 | -0.003041 |
| -0.002394 | ... | ... | 0.08 | 0.03 | 0.11 | 1575 | 0.46 | -0.09 | 0.55 | ... | ... | -0.002965 |
| -0.00212 | 0.05 | 0.05 | 0.05 | 0.02 | 0.07 | 1600 | 0.66 | -0.11 | 0.77 | ... | ... | -0.002688 |
| -0.001615 | 0.01 | ... | 0.04 | ... | ... | 1625 | 0.89 | -0.11 | 1 | ... | ... | -0.002605 |
| -0.001059 | ... | ... | 0.02 | 0 | 0.02 | 1650 | 1.12 | -0.11 | 1.23 | ... | ... | -0.002339 |
| -0.001119 | ... | ... | 0.01 | 0.01 | 0.02 | 1675 | 1.36 | -0.12 | 1.48 | ... | ... | -0.002214 |
| -0.00069 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.61 | -0.11 | 1.72 | ... | ... | -0.002344 |
| -0.000413 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.85 | -0.12 | 1.97 | ... | ... | -0.002122 |
| -0.000424 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.10 | -0.12 | 2.22 | ... | ... | -0.002218 |
| -0.000433 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.35 | -0.12 | 2.47 | ... | ... | -0.002308 |
| -0.000442 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.60 | -0.12 | 2.72 | ... | ... | -0.002394 |
| -0.00045 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.85 | -0.12 | 2.97 | ... | ... | -0.002476 |
| -0.000457 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.10 | -0.12 | 3.22 | ... | ... | -0.002554 |
| -0.000464 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.35 | -0.12 | 3.47 | ... | ... | -0.002631 |
| -0.00047 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.60 | -0.12 | 3.72 | ... | ... | -0.002705 |
| -0.000476 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.85 | -0.12 | 3.97 | ... | ... | -0.002777 |
| -0.000481 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.10 | -0.12 | 4.22 | ... | ... | -0.002848 |
| -0.000487 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.35 | -0.12 | 4.47 | ... | ... | -0.002917 |
| -0.000492 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.60 | -0.12 | 4.72 | ... | ... | -0.002985 |
| -0.000496 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.85 | -0.12 | 4.97 | ... | ... | -0.003052 |
| -0.000501 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.10 | -0.12 | 5.22 | ... | ... | -0.003118 |
| -0.000505 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.35 | -0.12 | 5.47 | ... | ... | -0.003183 |
| -0.000509 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.60 | -0.12 | 5.72 | ... | ... | -0.003247 |
| -0.000513 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.85 | -0.12 | 5.97 | ... | ... | -0.003311 |
| -0.000516 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.10 | -0.12 | 6.22 | ... | ... | -0.003374 |
| -0.00052 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.35 | -0.12 | 6.47 | ... | ... | -0.003436 |
| -0.000523 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.60 | -0.12 | 6.72 | ... | ... | -0.003498 |
| -0.000527 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.85 | -0.12 | 6.97 | ... | ... | -0.003559 |
| -0.00053 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.10 | -0.12 | 7.22 | ... | ... | -0.00362 |
| -0.000533 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.35 | -0.12 | 7.47 | ... | ... | -0.00368 |
| -0.000536 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.60 | -0.12 | 7.72 | ... | ... | -0.00374 |
| -0.000539 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.85 | -0.12 | 7.97 | ... | ... | -0.003799 |
| -0.000541 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.10 | -0.12 | 8.22 | ... | ... | -0.003858 |
| -0.000544 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.35 | -0.12 | 8.47 | ... | ... | -0.003917 |
| -0.000547 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.60 | -0.12 | 8.72 | ... | ... | -0.003976 |
| -0.000549 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.85 | -0.12 | 8.97 | ... | ... | -0.004034 |
| -0.000552 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.10 | -0.12 | 9.22 | ... | ... | -0.004092 |
| -0.000554 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.35 | -0.12 | 9.47 | ... | ... | -0.00415 |
| -0.000557 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.60 | -0.12 | 9.72 | ... | ... | -0.004207 |
| -0.000559 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.85 | -0.12 | 9.97 | ... | ... | -0.004264 |
| -0.000561 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.10 | -0.12 | 10.22 | ... | ... | -0.004321 |
| -0.000563 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.35 | -0.12 | 10.47 | ... | ... | -0.004378 |
| -0.000565 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.60 | -0.12 | 10.72 | ... | ... | -0.004435 |
| -0.000567 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.85 | -0.12 | 10.97 | ... | ... | -0.004491 |
| -0.000569 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.10 | -0.12 | 11.22 | ... | ... | -0.004547 |
| -0.000571 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.35 | -0.12 | 11.47 | ... | ... | -0.004603 |
| -0.000573 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.60 | -0.12 | 11.72 | ... | ... | -0.004659 |
| -0.000575 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.85 | -0.12 | 11.97 | ... | ... | -0.004715 |
| -0.000577 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.10 | -0.12 | 12.22 | ... | ... | -0.00477 |
| -0.000579 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.35 | -0.12 | 12.47 | ... | ... | -0.004826 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.